Sun Art Retail Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.340	2.360	2.280	2.320	1.803	6,698,500
2024-11-07	2.190	2.300	2.180	2.290	1.780	9,422,500
2024-11-06	2.180	2.220	2.140	2.190	1.702	5,755,500
2024-11-05	2.180	2.200	2.170	2.200	1.710	3,223,500
2024-11-04	2.220	2.220	2.150	2.190	1.702	5,778,500
2024-11-01	2.290	2.370	2.200	2.220	1.725	8,406,500
2024-10-31	2.300	2.330	2.190	2.290	1.780	14,586,000
2024-10-30	2.070	2.310	2.060	2.300	1.787	22,607,801
2024-10-29	2.160	2.180	2.050	2.070	1.609	22,419,500
2024-10-28	2.160	2.240	2.110	2.140	1.663	11,534,700
2024-10-25	2.150	2.150	2.070	2.130	1.655	5,244,000
2024-10-24	2.110	2.140	2.060	2.120	1.648	5,574,500
2024-10-23	2.140	2.170	2.090	2.110	1.640	14,454,000
2024-10-22	2.250	2.250	2.060	2.110	1.640	29,532,000
2024-10-21	2.240	2.250	2.130	2.250	1.749	18,040,000
2024-10-18	2.110	2.390	2.080	2.240	1.741	27,311,000
2024-10-17	2.080	2.120	2.050	2.110	1.640	31,555,520
2024-10-16	2.240	2.340	1.960	2.060	1.601	95,332,250
2024-09-27	1.880	1.900	1.790	1.790	1.391	3,012,500
2024-09-26	1.680	1.940	1.680	1.840	1.430	32,685,529
2024-09-25	1.680	1.850	1.680	1.710	1.329	23,006,000
2024-09-24	1.440	1.690	1.440	1.670	1.298	30,824,000
2024-09-23	1.450	1.490	1.400	1.430	1.111	6,588,957
2024-09-20	1.400	1.480	1.390	1.440	1.119	11,141,500
2024-09-19	1.260	1.490	1.260	1.400	1.088	15,903,010
2024-09-17	1.270	1.300	1.240	1.250	0.971	1,300,500
2024-09-16	1.250	1.280	1.230	1.280	0.995	1,652,000
2024-09-13	1.280	1.310	1.260	1.270	0.987	1,521,500
2024-09-12	1.280	1.300	1.280	1.290	1.003	1,427,500
2024-09-11	1.280	1.290	1.250	1.280	0.995	5,524,500
2024-09-10	1.340	1.340	1.250	1.260	0.979	6,304,500
2024-09-09	1.340	1.340	1.290	1.320	1.026	6,092,500
2024-09-05	1.310	1.370	1.310	1.340	1.041	2,755,059
2024-09-04	1.370	1.370	1.320	1.340	1.041	1,778,000
2024-09-03	1.380	1.380	1.340	1.370	1.065	2,140,500
2024-09-02	1.390	1.400	1.360	1.380	1.073	1,452,500
2024-08-30	1.370	1.440	1.340	1.400	1.088	6,065,500
2024-08-29	1.290	1.390	1.280	1.370	1.065	6,156,000
2024-08-28	1.270	1.330	1.270	1.300	1.010	4,005,500
2024-08-27	1.230	1.290	1.230	1.280	0.995	2,678,000
2024-08-26	1.220	1.250	1.220	1.230	0.956	973,500
2024-08-23	1.200	1.230	1.200	1.210	0.940	1,509,500
2024-08-22	1.220	1.220	1.200	1.210	0.940	1,151,500
2024-08-21	1.220	1.220	1.190	1.210	0.940	1,843,000
2024-08-20	1.250	1.280	1.200	1.220	0.948	2,997,000
2024-08-19	1.250	1.280	1.250	1.270	0.971	2,023,500
2024-08-16	1.230	1.260	1.220	1.250	0.956	2,389,500
2024-08-15	1.210	1.230	1.200	1.210	0.926	2,041,000
2024-08-14	1.240	1.250	1.210	1.220	0.933	1,034,500
2024-08-13	1.260	1.260	1.220	1.240	0.949	1,222,500
2024-08-12	1.270	1.270	1.250	1.260	0.964	1,123,500
2024-08-09	1.260	1.280	1.250	1.270	0.971	1,531,500
2024-08-08	1.270	1.270	1.240	1.260	0.964	1,605,500
2024-08-07	1.230	1.280	1.230	1.270	0.971	1,308,000
2024-08-06	1.280	1.280	1.230	1.230	0.941	2,874,270
2024-08-05	1.250	1.300	1.220	1.260	0.964	4,916,000
2024-08-02	1.270	1.310	1.250	1.290	0.987	3,226,000
2024-08-01	1.260	1.290	1.240	1.260	0.964	1,842,500
2024-07-31	1.250	1.300	1.250	1.270	0.971	1,682,000
2024-07-30	1.270	1.270	1.240	1.250	0.956	1,582,500

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0850 HKD
2025-11-26	0.0850 HKD
2025-08-21	0.1700 HKD
2024-12-23	0.1700 HKD
2024-08-20	0.0200 HKD
2023-08-22	0.0450 HKD
2022-08-22	0.0450 HKD
2021-08-16	0.1300 HKD
2020-05-18	0.1500 HKD
2019-05-22	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.